Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Klabin S.A. logosu
KLBN11.SA
Klabin S.A.
16:12:22
17.28 R$
0.0000 (%0.00)
Önceki Kapanış: 17.23
Düşük₺17.2
Yüksek₺17.28
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

KLBN11.SA: Klabin S.A. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,5355
KAPANIŞ 18,5065

En Düşük

DÜŞÜK 16,1

En Yüksek

YÜKSEK 21,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202618,7919,0918,7219,09
05.01.202618,919,0818,5218,52
06.01.202618,5418,7718,5218,52
07.01.202618,5218,6418,3418,35
08.01.202618,3418,5218,1318,52
09.01.202618,518,9718,418,72
12.01.202618,718,9218,5918,84
13.01.202618,7518,8118,3818,64
14.01.202618,6519,0118,5419,01
15.01.20261919,0518,7318,73
16.01.202618,7818,8218,5418,61
19.01.202618,5718,6218,4118,59
20.01.202618,6218,6318,3818,5
21.01.202618,6318,9718,5518,97
22.01.20261919,781919,28
23.01.202619,419,5518,9119,42
26.01.202619,819,819,0719,19
27.01.202619,2919,5819,2519,41
28.01.202619,4519,7319,3419,59
29.01.202619,6119,6418,9419
30.01.202619,0519,3119,0119,16
02.02.202619,1619,4819,0519,21
03.02.202619,2119,4619,0319,25
04.02.202619,2219,4519,0619,32
05.02.202619,3219,6319,2819,43
06.02.202619,4319,5319,2319,3
09.02.202619,3519,9719,3519,82
10.02.202619,8220,0319,6919,83
11.02.202619,821,2519,6621,02
12.02.202620,8620,8620,0520,53
13.02.202620,120,4920,0920,39
19.02.202620,2220,4820,0220,17
20.02.202620,120,1419,7420,1
23.02.202620,1120,2119,9220
24.02.202620,120,7220,0120,32
25.02.202620,3520,6720,2620,67
26.02.202620,6720,9920,620,81
27.02.202620,920,920,520,56
02.03.202620,4520,6520,3120,61
03.03.202620,1920,4619,6719,88
04.03.202619,8820,1219,520
05.03.20262020,0419,6519,69
06.03.202619,6319,8219,2619,53
09.03.202619,4819,8119,1719,68
10.03.202619,7120,0519,6619,72
11.03.202619,619,9419,4919,75
12.03.202619,619,719,1719,29
13.03.202619,3819,4119,0819,11
16.03.202619,3719,5619,1819,19
17.03.202619,1919,4219,1519,28
18.03.202619,1919,3718,9619
19.03.202618,818,8918,618,8
20.03.202618,7918,7918,3518,4
23.03.202618,5619,118,4518,9
24.03.202618,919,1818,7319,14
25.03.202619,4419,6219,3519,45
26.03.202619,3619,4219,1219,26
27.03.202619,219,3419,1319,21
30.03.202619,2819,3618,9819,16
31.03.202619,3519,719,2519,51
01.04.202619,5119,7619,5119,55
02.04.202619,419,4819,119,32
06.04.202619,3419,41919,05
07.04.202619,0319,0818,2718,46
08.04.202619,0519,1818,6918,77
09.04.202618,9219,2518,8419,04
10.04.202619,119,3818,9819,06
13.04.202618,8519,2218,8519,18
14.04.202619,2319,5619,1319,53
15.04.202619,5319,5519,0819,16
16.04.202619,1519,2218,918,95
17.04.202619,2619,2718,7318,78
20.04.202618,7918,9318,6218,76
22.04.202618,7618,9118,6618,7
23.04.202618,3518,518,0318,11
24.04.202618,2118,2317,8517,94
27.04.20261818,1117,8717,87
28.04.202617,8317,9817,7617,82
29.04.202617,8217,9417,5917,61
30.04.202617,6117,8117,4317,48
04.05.202617,5617,7417,2717,28
05.05.202617,317,4917,2617,4
06.05.202617,317,3417,0117,14
07.05.202617,1617,241717,02
08.05.202617,1917,4317,0617,19
11.05.202617,217,341717
12.05.202617,0217,1816,8216,82
13.05.202616,916,9916,6516,81
14.05.202616,9817,0816,7616,86
15.05.202616,8116,9316,4216,43
18.05.202616,516,5116,2916,3
19.05.202616,316,3716,116,1
20.05.202616,1316,6516,1316,52
21.05.202616,5216,616,4116,51
22.05.202616,5116,5516,3116,46
25.05.202616,616,616,4816,55
26.05.202616,5716,6616,4316,61
27.05.202616,8117,1316,7116,78
28.05.202616,8316,9416,6516,67
29.05.202616,816,816,5416,67
01.06.202616,816,816,4416,64
02.06.202616,7516,9116,6216,91
03.06.202616,6916,8416,6316,76
05.06.202616,817,2716,7117,05
08.06.202617,0117,2617,0117,12
09.06.202617,1517,221717,04
10.06.202617,0417,1816,816,86
11.06.202616,8616,8916,5216,78
12.06.202616,781716,6716,88
15.06.202617,0917,3317,0417,11
16.06.202617,0717,1916,9717,06
17.06.202617,0717,2316,8116,96
18.06.202616,9717,3416,8317,23
19.06.202617,2817,3816,8917,13